Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 76.33 | 76.73 | 75.69 | 76.42 | 6,248,456 | -0.70(-0.91%) |
May 30, 2023 | 78.06 | 78.35 | 76.67 | 77.12 | 2,704,435 | -1.10(-1.41%) |
May 26, 2023 | 78.00 | 78.53 | 77.76 | 78.22 | 2,575,335 | +0.48(+0.62%) |
May 25, 2023 | 77.58 | 77.86 | 76.78 | 77.74 | 3,514,067 | +0.07(+0.09%) |
May 24, 2023 | 79.30 | 79.46 | 77.54 | 77.67 | 2,578,410 | -2.12(-2.66%) |
May 23, 2023 | 79.83 | 80.67 | 79.58 | 79.80 | 2,863,883 | -0.59(-0.73%) |
May 22, 2023 | 81.33 | 81.56 | 79.94 | 80.39 | 2,266,065 | -0.77(-0.95%) |
May 19, 2023 | 81.78 | 82.00 | 80.74 | 81.15 | 2,530,514 | +0.19(+0.23%) |
May 18, 2023 | 80.68 | 81.23 | 80.05 | 80.97 | 3,125,120 | +0.05(+0.06%) |
May 17, 2023 | 80.34 | 81.19 | 80.18 | 80.92 | 2,900,622 | +1.08(+1.36%) |
May 16, 2023 | 81.15 | 81.57 | 79.81 | 79.83 | 2,788,471 | -1.94(-2.37%) |
May 15, 2023 | 81.45 | 82.46 | 80.88 | 81.77 | 2,245,148 | +0.59(+0.73%) |
May 12, 2023 | 81.33 | 81.64 | 80.29 | 81.18 | 2,668,439 | +0.53(+0.66%) |
May 11, 2023 | 79.76 | 80.76 | 79.76 | 80.65 | 1,985,802 | +0.02(+0.02%) |
May 10, 2023 | 82.32 | 82.57 | 79.87 | 80.63 | 2,423,020 | -1.14(-1.40%) |
May 09, 2023 | 81.58 | 82.15 | 80.93 | 81.78 | 1,986,184 | -0.16(-0.19%) |
May 08, 2023 | 83.23 | 83.23 | 81.68 | 81.93 | 1,897,856 | -0.58(-0.70%) |
May 05, 2023 | 82.04 | 83.16 | 81.80 | 82.51 | 3,974,344 | +1.62(+2.01%) |
May 04, 2023 | 81.86 | 81.98 | 80.54 | 80.89 | 4,601,617 | -1.06(-1.29%) |
May 03, 2023 | 83.54 | 85.05 | 81.89 | 81.94 | 6,354,271 | +1.56(+1.95%) |
May 02, 2023 | 80.97 | 81.39 | 79.28 | 80.38 | 3,848,902 | -1.10(-1.36%) |
May 01, 2023 | 81.60 | 81.98 | 81.28 | 81.48 | 2,393,862 | +0.09(+0.11%) |
Apr 28, 2023 | 80.59 | 81.67 | 80.46 | 81.39 | 3,089,531 | +0.42(+0.52%) |
Apr 27, 2023 | 80.49 | 81.01 | 78.51 | 80.97 | 4,949,200 | +0.34(+0.42%) |
Apr 26, 2023 | 82.02 | 82.29 | 80.18 | 80.63 | 3,548,593 | -1.99(-2.41%) |
Apr 25, 2023 | 83.21 | 83.58 | 82.34 | 82.63 | 2,148,562 | -1.05(-1.25%) |
Apr 24, 2023 | 83.79 | 84.08 | 83.29 | 83.67 | 2,163,377 | -0.01(-0.01%) |
Apr 21, 2023 | 84.26 | 84.26 | 83.19 | 83.68 | 8,013,209 | -0.26(-0.31%) |
Apr 20, 2023 | 84.01 | 84.45 | 83.58 | 83.95 | 2,999,479 | -0.49(-0.58%) |
Apr 19, 2023 | 85.09 | 85.25 | 83.72 | 84.43 | 3,318,856 | -0.88(-1.03%) |
Apr 18, 2023 | 85.80 | 86.47 | 84.94 | 85.31 | 3,386,551 | +0.67(+0.80%) |
Apr 17, 2023 | 84.43 | 85.71 | 84.30 | 84.64 | 3,074,190 | +0.22(+0.25%) |
Apr 14, 2023 | 83.78 | 85.89 | 83.75 | 84.42 | 6,261,089 | +0.93(+1.11%) |
Apr 13, 2023 | 82.18 | 83.61 | 80.55 | 83.50 | 7,139,219 | +1.73(+2.12%) |
Apr 12, 2023 | 81.34 | 82.08 | 80.54 | 81.77 | 8,237,067 | -0.78(-0.95%) |
Apr 11, 2023 | 83.09 | 83.42 | 82.35 | 82.55 | 2,118,553 | -0.01(-0.01%) |
Apr 10, 2023 | 81.30 | 82.58 | 81.09 | 82.56 | 2,042,891 | +1.12(+1.38%) |
Apr 06, 2023 | 80.96 | 81.90 | 80.23 | 81.43 | 3,034,581 | +0.21(+0.25%) |
Apr 05, 2023 | 82.72 | 83.00 | 80.78 | 81.23 | 2,708,454 | -2.04(-2.45%) |
Apr 04, 2023 | 85.20 | 85.38 | 82.85 | 83.27 | 1,804,181 | -2.01(-2.36%) |
Apr 03, 2023 | 85.20 | 86.52 | 84.94 | 85.28 | 2,904,015 | +0.10(+0.11%) |
Mar 31, 2023 | 84.18 | 85.25 | 83.82 | 85.19 | 2,735,350 | +1.52(+1.81%) |
Mar 30, 2023 | 84.02 | 84.07 | 83.55 | 83.67 | 1,964,212 | +0.64(+0.77%) |
Mar 29, 2023 | 82.90 | 83.21 | 82.11 | 83.04 | 2,491,432 | +1.21(+1.48%) |
Mar 28, 2023 | 81.12 | 82.12 | 81.12 | 81.82 | 2,359,385 | +0.94(+1.16%) |
Mar 27, 2023 | 81.63 | 81.87 | 80.48 | 80.89 | 2,285,053 | -0.15(-0.18%) |
Mar 24, 2023 | 80.54 | 81.06 | 79.48 | 81.03 | 2,321,876 | -0.21(-0.25%) |
Mar 23, 2023 | 81.66 | 82.67 | 80.72 | 81.24 | 3,257,772 | -0.29(-0.36%) |
Mar 22, 2023 | 82.12 | 83.01 | 81.46 | 81.53 | 3,326,779 | -0.58(-0.70%) |
Mar 21, 2023 | 82.51 | 83.06 | 81.71 | 82.11 | 4,389,298 | +1.68(+2.09%) |
Mar 20, 2023 | 79.55 | 80.85 | 79.50 | 80.43 | 2,525,804 | +1.40(+1.77%) |
Mar 17, 2023 | 80.04 | 80.04 | 78.10 | 79.03 | 9,247,381 | -1.06(-1.32%) |
Mar 16, 2023 | 78.32 | 80.39 | 77.86 | 80.08 | 3,499,048 | +1.36(+1.73%) |
Mar 15, 2023 | 79.69 | 79.86 | 77.26 | 78.73 | 4,310,337 | -2.50(-3.08%) |
Mar 14, 2023 | 81.78 | 82.07 | 80.43 | 81.23 | 3,533,061 | +1.16(+1.45%) |
Mar 13, 2023 | 79.36 | 80.80 | 78.89 | 80.06 | 3,299,851 | -0.26(-0.33%) |
Mar 10, 2023 | 81.64 | 82.03 | 79.92 | 80.33 | 3,871,557 | -1.24(-1.52%) |
Mar 09, 2023 | 84.06 | 84.17 | 81.45 | 81.57 | 2,866,999 | -2.13(-2.55%) |
Mar 08, 2023 | 83.89 | 84.28 | 82.86 | 83.70 | 3,201,041 | -0.22(-0.26%) |
Mar 07, 2023 | 85.13 | 85.35 | 83.42 | 83.92 | 4,028,163 | -1.28(-1.50%) |
Mar 06, 2023 | 84.95 | 86.43 | 84.69 | 85.20 | 5,520,955 | +1.57(+1.88%) |
Mar 03, 2023 | 82.36 | 83.75 | 81.48 | 83.62 | 3,894,529 | +1.70(+2.08%) |
Mar 02, 2023 | 80.87 | 82.17 | 80.70 | 81.92 | 2,236,631 | +0.72(+0.89%) |